Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2018 | USD | 20.64 | 21.2 | 20.1 | 20.46 | 20.46 | -0.39 (-1.87%) | 3,911,805 |
15 Oct 2018 | USD | 20.29 | 21.5 | 20.29 | 20.85 | 20.85 | +0.77 (+3.83%) | 5,471,885 |
12 Oct 2018 | USD | 19.65 | 20.12 | 18.86 | 20.08 | 20.08 | +0.45 (+2.29%) | 5,679,060 |
11 Oct 2018 | USD | 20.7 | 20.7 | 19.28 | 19.63 | 19.63 | -1.67 (-7.84%) | 6,533,012 |
10 Oct 2018 | USD | 21.82 | 21.96 | 21.25 | 21.3 | 21.3 | -0.13 (-0.61%) | 3,732,395 |
9 Oct 2018 | USD | 22.66 | 22.66 | 21.1 | 21.43 | 21.43 | -1.03 (-4.59%) | 5,203,272 |
8 Oct 2018 | USD | 22.96 | 22.98 | 22.11 | 22.46 | 22.46 | -1.17 (-4.95%) | 3,649,062 |
5 Oct 2018 | USD | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.0 (0.0%) | 0 |
4 Oct 2018 | USD | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.0 (0.0%) | 0 |
3 Oct 2018 | USD | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.0 (0.0%) | 0 |
2 Oct 2018 | USD | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.0 (0.0%) | 0 |
1 Oct 2018 | USD | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.0 (0.0%) | 0 |
28 Sep 2018 | USD | 23.44 | 23.92 | 23.24 | 23.63 | 23.63 | +0.19 (+0.81%) | 2,475,881 |
27 Sep 2018 | USD | 23.68 | 23.81 | 23.25 | 23.44 | 23.44 | -0.26 (-1.10%) | 2,683,376 |
26 Sep 2018 | USD | 24.03 | 24.14 | 23.38 | 23.7 | 23.7 | -0.03 (-0.13%) | 2,746,013 |
25 Sep 2018 | USD | 23.33 | 24.05 | 23.23 | 23.73 | 23.73 | +0.08 (+0.34%) | 2,721,990 |
24 Sep 2018 | USD | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 23.67 | 24.06 | 22.9 | 23.65 | 23.65 | +0.16 (+0.68%) | 4,610,778 |
20 Sep 2018 | USD | 23.16 | 23.94 | 23.07 | 23.49 | 23.49 | +0.34 (+1.47%) | 4,636,017 |
19 Sep 2018 | USD | 22.22 | 23.82 | 22.22 | 23.15 | 23.15 | +0.65 (+2.89%) | 6,831,056 |
18 Sep 2018 | USD | 21.5 | 22.78 | 21.11 | 22.5 | 22.5 | +0.98 (+4.55%) | 4,459,172 |
17 Sep 2018 | USD | 21.68 | 21.84 | 20.83 | 21.52 | 21.52 | -0.22 (-1.01%) | 3,485,010 |
14 Sep 2018 | USD | 21.49 | 23 | 21.08 | 21.74 | 21.74 | +0.79 (+3.77%) | 7,302,893 |
13 Sep 2018 | USD | 20.62 | 21.18 | 20.52 | 20.95 | 20.95 | +0.63 (+3.10%) | 4,414,501 |
12 Sep 2018 | USD | 19.96 | 20.63 | 19.6 | 20.32 | 20.32 | +0.55 (+2.78%) | 3,980,672 |
11 Sep 2018 | USD | 19.56 | 20.08 | 19.3 | 19.77 | 19.77 | +0.21 (+1.07%) | 2,877,269 |
10 Sep 2018 | USD | 20.38 | 20.6 | 19.28 | 19.56 | 19.56 | -1.06 (-5.14%) | 4,662,976 |
7 Sep 2018 | USD | 20.68 | 21.15 | 20.21 | 20.62 | 20.62 | -0.07 (-0.34%) | 2,774,605 |
6 Sep 2018 | USD | 20.75 | 20.99 | 20.5 | 20.69 | 20.69 | -0.26 (-1.24%) | 2,519,390 |
5 Sep 2018 | USD | 21.8 | 21.8 | 20.85 | 20.95 | 20.95 | -0.81 (-3.72%) | 3,701,000 |